Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.27 -0.12 (-1.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.630 6.690 6.560 6.600 993,754 -0.12(-1.79%)
Aug 28, 2009 6.850 6.930 6.660 6.720 692,846 -0.09(-1.32%)
Aug 27, 2009 6.750 6.820 6.640 6.810 517,592 +0.04(+0.59%)
Aug 26, 2009 6.680 6.790 6.620 6.770 577,282 +0.10(+1.50%)
Aug 25, 2009 6.700 6.790 6.640 6.670 523,228 +0.01(+0.15%)
Aug 24, 2009 6.660 6.780 6.570 6.660 662,591 +0.01(+0.15%)
Aug 21, 2009 6.610 6.840 6.550 6.650 985,088 +0.14(+2.15%)
Aug 20, 2009 6.520 6.570 6.390 6.510 621,518 +0.00(+0.00%)
Aug 19, 2009 6.420 6.510 6.350 6.510 626,352 +0.02(+0.31%)
Aug 18, 2009 6.380 6.500 6.290 6.490 709,587 +0.17(+2.69%)
Aug 17, 2009 6.410 6.460 6.280 6.320 459,003 -0.23(-3.51%)
Aug 14, 2009 6.660 6.680 6.410 6.550 584,677 -0.10(-1.50%)
Aug 13, 2009 6.690 6.820 6.560 6.650 546,113 -0.02(-0.30%)
Aug 12, 2009 6.510 6.750 6.450 6.670 1,072,243 +0.18(+2.77%)
Aug 11, 2009 6.540 6.600 6.340 6.490 1,270,879 -0.10(-1.52%)
Aug 10, 2009 6.640 6.690 6.400 6.590 982,935 -0.12(-1.79%)
Aug 07, 2009 6.740 6.820 6.570 6.710 919,201 +0.09(+1.36%)
Aug 06, 2009 6.650 6.790 6.500 6.620 796,590 -0.04(-0.60%)
Aug 05, 2009 6.810 6.820 6.600 6.660 1,071,237 -0.11(-1.62%)
Aug 04, 2009 6.850 6.930 6.720 6.770 929,647 -0.10(-1.46%)
Aug 03, 2009 6.980 7.020 6.810 6.870 1,620,767 -0.06(-0.87%)
Jul 31, 2009 6.300 7.070 6.240 6.930 2,873,342 +0.76(+12.32%)
Jul 30, 2009 6.060 6.280 6.000 6.170 1,013,898 +0.15(+2.49%)
Jul 29, 2009 6.000 6.080 5.880 6.020 720,961 -0.04(-0.66%)
Jul 28, 2009 6.050 6.170 6.010 6.060 1,171,666 -0.05(-0.82%)
Jul 27, 2009 6.150 6.180 6.040 6.110 1,148,825 -0.03(-0.49%)
Jul 24, 2009 5.900 6.180 5.880 6.140 1,226,074 +0.17(+2.85%)
Jul 23, 2009 5.900 5.990 5.880 5.970 1,594,541 +0.05(+0.84%)
Jul 22, 2009 6.030 6.060 5.880 5.920 1,106,629 -0.18(-2.95%)
Jul 21, 2009 6.130 6.160 6.000 6.100 515,705 +0.02(+0.33%)
Jul 20, 2009 5.970 6.090 5.900 6.080 478,088 +0.13(+2.18%)
Jul 17, 2009 6.000 6.080 5.890 5.950 584,830 -0.03(-0.50%)
Jul 16, 2009 5.870 6.010 5.830 5.980 388,614 +0.09(+1.53%)
Jul 15, 2009 5.710 5.960 5.710 5.890 865,994 +0.24(+4.25%)
Jul 14, 2009 5.590 5.660 5.530 5.650 506,325 +0.08(+1.44%)
Jul 13, 2009 5.450 5.580 5.360 5.570 581,053 +0.06(+1.09%)
Jul 10, 2009 5.460 5.630 5.360 5.510 643,400 +0.00(+0.00%)
Jul 09, 2009 5.400 5.660 5.330 5.510 971,218 +0.14(+2.61%)
Jul 08, 2009 5.520 5.640 5.240 5.370 1,915,581 -0.12(-2.19%)
Jul 07, 2009 5.740 5.765 5.490 5.490 1,196,680 -0.23(-4.02%)
Jul 06, 2009 5.500 5.760 5.500 5.720 848,266 -0.02(-0.35%)
Jul 02, 2009 5.780 5.830 5.650 5.740 648,760 -0.22(-3.69%)
Jul 01, 2009 5.960 6.030 5.910 5.960 634,802 +0.07(+1.19%)
Jun 30, 2009 5.950 5.990 5.835 5.890 506,725 -0.07(-1.17%)
Jun 29, 2009 6.040 6.150 5.930 5.960 735,843 -0.09(-1.49%)
Jun 26, 2009 5.810 6.080 5.730 6.050 2,448,394 +0.19(+3.24%)
Jun 25, 2009 5.700 5.880 5.520 5.860 2,273,233 +0.25(+4.46%)
Jun 24, 2009 5.930 5.930 5.440 5.610 4,482,106 -0.38(-6.34%)
Jun 23, 2009 6.090 6.270 5.970 5.990 715,359 -0.06(-0.99%)
Jun 22, 2009 6.260 6.280 6.010 6.050 1,094,667 -0.31(-4.87%)
Jun 19, 2009 6.360 6.500 6.250 6.360 2,289,926 +0.12(+1.92%)
Jun 18, 2009 6.080 6.380 6.070 6.240 1,025,496 +0.18(+2.97%)
Jun 17, 2009 6.230 6.250 5.960 6.060 1,728,205 -0.19(-3.04%)
Jun 16, 2009 6.600 6.690 6.220 6.250 1,319,798 -0.40(-6.02%)
Jun 15, 2009 6.530 6.670 6.390 6.650 1,006,511 +0.04(+0.61%)
Jun 12, 2009 6.570 6.610 6.260 6.610 849,619 +0.00(+0.00%)
Jun 11, 2009 6.640 6.790 6.560 6.610 1,205,640 -0.03(-0.45%)
Jun 10, 2009 6.580 6.700 6.500 6.640 1,237,000 +0.14(+2.15%)
Jun 09, 2009 5.930 6.550 5.930 6.500 1,760,955 +0.59(+9.98%)
Jun 08, 2009 5.910 6.000 5.840 5.910 596,351 -0.09(-1.50%)
Jun 05, 2009 6.050 6.170 5.900 6.000 811,358 -0.04(-0.66%)
Jun 04, 2009 5.880 6.050 5.820 6.040 517,541 +0.14(+2.37%)
Jun 03, 2009 6.060 6.060 5.760 5.900 739,935 -0.01(-0.17%)
Jun 02, 2009 6.060 6.190 5.900 5.910 1,136,546 -0.20(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.